|
 Bank of America C - [Ticker: BAC] |     | | Last Trade | 27.57 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.18 (+0.64%) | Open | 27.64 | | High | 27.73 | Low | 27.36 | | Volume | 40,162,264 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 27.56 x 45,300 - 27.57 x 47,600 | | Former Close | 27.39 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BAC quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 213,204,000 | 10.60 | 10.67 | 10.41 | 10.50 | 00:00:00 | | 2011-06-16 | 200,127,400 | 10.45 | 10.69 | 10.40 | 10.60 | 00:00:00 | | 2011-06-17 | 116,367,000 | 10.75 | 10.77 | 10.58 | 10.68 | 00:00:00 | | 2011-06-20 | 88,305,600 | 10.59 | 10.66 | 10.53 | 10.60 | 00:00:00 | | 2011-06-21 | 109,220,600 | 10.68 | 10.87 | 10.53 | 10.83 | 00:00:00 | | 2011-06-22 | 102,325,500 | 10.79 | 10.94 | 10.78 | 10.79 | 00:00:00 | | 2011-06-23 | 180,214,500 | 10.65 | 10.77 | 10.56 | 10.71 | 00:00:00 | | 2011-06-24 | 121,929,300 | 10.73 | 10.77 | 10.49 | 10.52 | 00:00:00 | | 2011-06-27 | 202,593,200 | 10.52 | 10.95 | 10.52 | 10.85 | 00:00:00 | | 2011-06-28 | 110,636,700 | 10.91 | 10.92 | 10.77 | 10.82 | 00:00:00 | | 2011-06-29 | 301,440,500 | 11.17 | 11.25 | 11.00 | 11.14 | 00:00:00 | | 2011-06-30 | 256,379,600 | 11.17 | 11.18 | 10.84 | 10.96 | 00:00:00 | | 2011-07-01 | 137,437,900 | 10.98 | 11.14 | 10.92 | 11.09 | 00:00:00 | | 2011-07-05 | 110,312,700 | 11.06 | 11.07 | 10.91 | 11.00 | 00:00:00 | | 2011-07-06 | 145,455,700 | 10.83 | 10.85 | 10.66 | 10.74 | 00:00:00 | | 2011-07-07 | 113,852,500 | 10.90 | 10.96 | 10.85 | 10.92 | 00:00:00 | | 2011-07-08 | 129,514,100 | 10.75 | 10.80 | 10.61 | 10.70 | 00:00:00 | | 2011-07-11 | 145,209,000 | 10.53 | 10.55 | 10.30 | 10.35 | 00:00:00 | | 2011-07-12 | 145,156,100 | 10.27 | 10.40 | 10.20 | 10.21 | 00:00:00 | | 2011-07-13 | 164,498,300 | 10.27 | 10.36 | 10.15 | 10.20 | 00:00:00 | | 2011-07-14 | 148,536,100 | 10.30 | 10.33 | 10.06 | 10.07 | 00:00:00 | | 2011-07-15 | 183,171,400 | 10.12 | 10.18 | 9.88 | 10.00 | 00:00:00 | | 2011-07-18 | 226,710,900 | 9.88 | 9.93 | 9.53 | 9.72 | 00:00:00 | | 2011-07-19 | 322,430,300 | 9.75 | 9.85 | 9.40 | 9.57 | 00:00:00 | | 2011-07-20 | 249,580,400 | 9.66 | 10.00 | 9.63 | 9.85 | 00:00:00 | | 2011-07-21 | 237,784,700 | 10.03 | 10.28 | 10.00 | 10.23 | 00:00:00 | | 2011-07-22 | 138,062,500 | 10.26 | 10.27 | 10.05 | 10.13 | 00:00:00 | | 2011-07-25 | 130,421,700 | 9.97 | 10.07 | 9.88 | 10.01 | 00:00:00 | | 2011-07-26 | 120,982,800 | 9.97 | 10.09 | 9.91 | 10.00 | 00:00:00 | | 2011-07-27 | 151,491,700 | 9.92 | 9.94 | 9.68 | 9.68 | 00:00:00 | | 2011-07-28 | 113,467,600 | 9.72 | 9.85 | 9.69 | 9.79 | 00:00:00 | | 2011-07-29 | 187,695,200 | 9.64 | 9.95 | 9.60 | 9.71 | 00:00:00 | | 2011-08-01 | 159,281,100 | 10.04 | 10.05 | 9.70 | 9.81 | 00:00:00 | | 2011-08-02 | 173,340,100 | 9.76 | 9.86 | 9.47 | 9.49 | 00:00:00 | | 2011-08-03 | 175,691,200 | 9.49 | 9.59 | 9.32 | 9.54 | 00:00:00 | | 2011-08-04 | 304,884,300 | 9.37 | 9.46 | 8.77 | 8.83 | 00:00:00 | | 2011-08-05 | 545,812,400 | 8.97 | 9.05 | 8.03 | 8.17 | 00:00:00 | | 2011-08-08 | 681,551,000 | 7.40 | 7.70 | 6.31 | 6.51 | 00:00:00 | | 2011-08-09 | 495,285,800 | 7.02 | 7.66 | 6.68 | 7.60 | 00:00:00 | | 2011-08-10 | 493,606,600 | 7.53 | 7.59 | 6.74 | 6.77 | 00:00:00 | | 2011-08-11 | 344,079,000 | 7.10 | 7.42 | 6.96 | 7.25 | 00:00:00 | | 2011-08-12 | 298,733,200 | 7.49 | 7.71 | 7.13 | 7.19 | 00:00:00 | | 2011-08-15 | 268,030,100 | 7.46 | 7.84 | 7.35 | 7.76 | 00:00:00 | | 2011-08-16 | 275,997,300 | 7.61 | 7.66 | 7.34 | 7.40 | 00:00:00 | | 2011-08-17 | 159,224,300 | 7.46 | 7.59 | 7.40 | 7.46 | 00:00:00 | | 2011-08-18 | 335,205,500 | 7.05 | 7.09 | 6.78 | 7.01 | 00:00:00 | | 2011-08-19 | 288,991,800 | 6.80 | 7.12 | 6.75 | 6.97 | 00:00:00 | | 2011-08-22 | 398,148,300 | 7.20 | 7.22 | 6.42 | 6.42 | 00:00:00 | | 2011-08-23 | 563,788,800 | 6.37 | 6.44 | 6.01 | 6.30 | 00:00:00 | | 2011-08-24 | 601,570,900 | 6.36 | 7.05 | 6.32 | 6.99 | 00:00:00 | | 2011-08-25 | 859,643,400 | 8.29 | 8.80 | 7.38 | 7.65 | 00:00:00 | | 2011-08-26 | 423,404,000 | 7.62 | 7.98 | 7.45 | 7.76 | 00:00:00 | | 2011-08-29 | 362,850,100 | 8.10 | 8.41 | 7.96 | 8.39 | 00:00:00 | | 2011-08-30 | 297,220,400 | 8.29 | 8.39 | 8.05 | 8.12 | 00:00:00 | | 2011-08-31 | 281,984,800 | 8.28 | 8.29 | 8.11 | 8.17 | 00:00:00 | | 2011-09-01 | 243,549,600 | 8.18 | 8.18 | 7.91 | 7.91 | 00:00:00 | | 2011-09-02 | 305,720,200 | 7.31 | 7.45 | 7.17 | 7.25 | 00:00:00 | | 2011-09-06 | 282,682,600 | 6.91 | 7.07 | 6.80 | 6.99 | 00:00:00 | | 2011-09-07 | 257,251,800 | 7.23 | 7.52 | 7.10 | 7.48 | 00:00:00 | | 2011-09-08 | 203,917,000 | 7.38 | 7.44 | 7.20 | 7.20 | 00:00:00 | | 2011-09-09 | 255,458,900 | 7.11 | 7.21 | 6.96 | 6.98 | 00:00:00 | | 2011-09-12 | 286,469,300 | 6.85 | 7.10 | 6.81 | 7.05 | 00:00:00 | | 2011-09-13 | 220,657,500 | 7.09 | 7.18 | 6.97 | 7.00 | 00:00:00 | | 2011-09-14 | 212,723,700 | 7.09 | 7.13 | 6.92 | 7.05 | 00:00:00 | | 2011-09-15 | 230,299,700 | 7.18 | 7.34 | 7.13 | 7.33 | 00:00:00 | | 2011-09-16 | 240,336,300 | 7.38 | 7.39 | 7.08 | 7.23 | 00:00:00 | | 2011-09-19 | 198,292,500 | 7.06 | 7.07 | 6.94 | 6.99 | 00:00:00 | | 2011-09-20 | 142,534,200 | 7.04 | 7.06 | 6.90 | 6.90 | 00:00:00 | | 2011-09-21 | 381,953,600 | 6.95 | 6.97 | 6.36 | 6.38 | 00:00:00 | | 2011-09-22 | 383,950,100 | 6.24 | 6.28 | 6.00 | 6.06 | 00:00:00 | | 2011-09-23 | 503,148,600 | 6.09 | 6.39 | 6.07 | 6.31 | 00:00:00 | | 2011-09-26 | 228,097,200 | 6.48 | 6.60 | 6.31 | 6.60 | 00:00:00 | | 2011-09-27 | 231,433,200 | 6.84 | 6.85 | 6.41 | 6.48 | 00:00:00 | | 2011-09-28 | 222,006,200 | 6.51 | 6.53 | 6.16 | 6.16 | 00:00:00 | | 2011-09-29 | 223,792,500 | 6.40 | 6.45 | 6.15 | 6.35 | 00:00:00 | | 2011-09-30 | 175,213,100 | 6.18 | 6.32 | 6.11 | 6.12 | 00:00:00 | | 2011-10-03 | 368,852,400 | 6.08 | 6.18 | 5.52 | 5.53 | 00:00:00 | | 2011-10-04 | 447,739,900 | 5.48 | 5.76 | 5.13 | 5.76 | 00:00:00 | | 2011-10-05 | 291,175,700 | 5.71 | 5.83 | 5.51 | 5.77 | 00:00:00 | | 2011-10-06 | 335,734,000 | 5.77 | 6.31 | 5.65 | 6.28 | 00:00:00 | | 2011-10-07 | 285,218,300 | 6.32 | 6.33 | 5.88 | 5.90 | 00:00:00 | | 2011-10-10 | 225,038,600 | 6.14 | 6.29 | 6.12 | 6.28 | 00:00:00 | | 2011-10-11 | 204,163,800 | 6.18 | 6.47 | 6.13 | 6.37 | 00:00:00 | | 2011-10-12 | 284,474,500 | 6.51 | 6.74 | 6.34 | 6.58 | 00:00:00 | | 2011-10-13 | 229,635,600 | 6.44 | 6.44 | 6.17 | 6.22 | 00:00:00 | | 2011-10-14 | 203,351,200 | 6.31 | 6.36 | 6.12 | 6.19 | 00:00:00 | | 2011-10-17 | 175,286,700 | 6.18 | 6.28 | 6.03 | 6.03 | 00:00:00 | | 2011-10-18 | 496,414,600 | 6.27 | 6.79 | 6.16 | 6.64 | 00:00:00 | | 2011-10-19 | 318,354,300 | 6.68 | 6.86 | 6.37 | 6.40 | 00:00:00 | | 2011-10-20 | 254,746,300 | 6.43 | 6.48 | 6.18 | 6.47 | 00:00:00 | | 2011-10-21 | 252,293,600 | 6.59 | 6.65 | 6.38 | 6.46 | 00:00:00 | | 2011-10-24 | 216,743,600 | 6.59 | 6.74 | 6.49 | 6.72 | 00:00:00 | | 2011-10-25 | 200,670,600 | 6.65 | 6.67 | 6.46 | 6.46 | 00:00:00 | | 2011-10-26 | 207,818,500 | 6.58 | 6.66 | 6.44 | 6.59 | 00:00:00 | | 2011-10-27 | 408,534,400 | 7.11 | 7.23 | 6.90 | 7.22 | 00:00:00 | | 2011-10-28 | 272,853,300 | 7.08 | 7.43 | 7.05 | 7.35 | 00:00:00 | | 2011-10-31 | 251,726,900 | 7.09 | 7.16 | 6.82 | 6.83 | 00:00:00 | | 2011-11-01 | 371,248,300 | 6.38 | 6.68 | 6.32 | 6.40 | 00:00:00 | | 2011-11-02 | 216,830,700 | 6.72 | 6.74 | 6.57 | 6.72 | 00:00:00 | | 2011-11-03 | 243,811,000 | 6.91 | 6.98 | 6.58 | 6.91 | 00:00:00 | | 2011-11-04 | 265,461,600 | 6.73 | 6.75 | 6.45 | 6.49 | 00:00:00 | | 2011-11-07 | 192,046,500 | 6.44 | 6.59 | 6.30 | 6.45 | 00:00:00 | | 2011-11-08 | 218,677,300 | 6.54 | 6.59 | 6.40 | 6.53 | 00:00:00 | | 2011-11-09 | 264,888,600 | 6.31 | 6.36 | 6.15 | 6.16 | 00:00:00 | | 2011-11-10 | 324,361,900 | 6.32 | 6.33 | 6.01 | 6.03 | 00:00:00 | | 2011-11-11 | 209,717,700 | 6.12 | 6.29 | 6.12 | 6.21 | 00:00:00 | | 2011-11-14 | 225,068,700 | 6.16 | 6.19 | 6.02 | 6.05 | 00:00:00 | | 2011-11-15 | 268,045,400 | 6.01 | 6.24 | 6.00 | 6.13 | 00:00:00 | | 2011-11-16 | 291,725,800 | 6.09 | 6.09 | 5.90 | 5.90 | 00:00:00 | | 2011-11-17 | 285,508,800 | 5.98 | 6.03 | 5.79 | 5.80 | 00:00:00 | | 2011-11-18 | 226,674,600 | 5.86 | 5.89 | 5.75 | 5.78 | 00:00:00 | | 2011-11-21 | 269,331,600 | 5.66 | 5.68 | 5.48 | 5.49 | 00:00:00 | | 2011-11-22 | 269,980,600 | 5.52 | 5.59 | 5.32 | 5.37 | 00:00:00 | | 2011-11-23 | 264,978,500 | 5.30 | 5.31 | 5.13 | 5.14 | 00:00:00 | | 2011-11-25 | 138,425,100 | 5.16 | 5.33 | 5.12 | 5.17 | 00:00:00 | | 2011-11-28 | 344,913,400 | 5.50 | 5.53 | 5.14 | 5.25 | 00:00:00 | | 2011-11-29 | 333,133,500 | 5.19 | 5.28 | 5.03 | 5.08 | 00:00:00 | | 2011-11-30 | 435,762,600 | 5.40 | 5.44 | 5.18 | 5.44 | 00:00:00 | | 2011-12-01 | 315,047,800 | 5.37 | 5.63 | 5.29 | 5.53 | 00:00:00 | | 2011-12-02 | 282,726,900 | 5.67 | 5.88 | 5.61 | 5.64 | 00:00:00 | | 2011-12-05 | 293,385,700 | 5.86 | 5.95 | 5.73 | 5.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
